BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 144.00 | 144.30 | 142.30 | 143.20 | 136.55 | 35,003 |
| 2024-05-27 | 142.40 | 143.80 | 142.40 | 143.30 | 136.64 | 14,414 |
| 2024-05-24 | 144.00 | 144.00 | 141.80 | 142.30 | 135.69 | 43,632 |
| 2024-05-23 | 143.90 | 146.00 | 143.40 | 144.60 | 137.88 | 69,866 |
| 2024-05-22 | 142.50 | 145.50 | 142.10 | 144.70 | 137.98 | 52,442 |
| 2024-05-21 | 140.50 | 143.20 | 140.10 | 143.20 | 136.55 | 43,304 |
| 2024-05-17 | 142.90 | 143.00 | 140.10 | 140.60 | 134.07 | 66,463 |
| 2024-05-16 | 143.00 | 143.80 | 142.10 | 142.80 | 136.16 | 33,374 |
| 2024-05-15 | 142.00 | 143.00 | 141.20 | 143.00 | 136.36 | 36,691 |
| 2024-05-14 | 140.90 | 142.70 | 140.90 | 141.70 | 135.12 | 45,576 |
| 2024-05-13 | 142.50 | 142.80 | 140.80 | 140.90 | 134.35 | 41,351 |
| 2024-05-10 | 140.60 | 142.40 | 140.60 | 142.40 | 135.78 | 44,538 |
| 2024-05-08 | 141.80 | 141.80 | 139.90 | 139.90 | 133.40 | 47,626 |
| 2024-05-07 | 139.70 | 142.30 | 139.50 | 141.80 | 135.21 | 59,422 |
| 2024-05-06 | 139.00 | 139.70 | 138.50 | 139.40 | 132.92 | 19,687 |
| 2024-05-03 | 137.90 | 140.60 | 137.30 | 138.40 | 131.97 | 43,956 |
| 2024-05-02 | 136.30 | 138.10 | 136.30 | 137.40 | 131.02 | 46,960 |
| 2024-04-30 | 137.10 | 137.40 | 134.70 | 136.30 | 129.97 | 48,070 |
| 2024-04-29 | 136.00 | 137.80 | 136.00 | 136.90 | 130.54 | 28,611 |
| 2024-04-26 | 136.60 | 137.30 | 135.20 | 135.20 | 128.92 | 23,418 |
| 2024-04-25 | 136.40 | 137.30 | 135.90 | 136.40 | 130.06 | 33,724 |
| 2024-04-24 | 136.30 | 137.80 | 135.80 | 136.60 | 130.25 | 45,819 |
| 2024-04-23 | 140.10 | 140.30 | 137.70 | 138.90 | 129.20 | 71,337 |
| 2024-04-22 | 142.00 | 142.00 | 138.60 | 139.80 | 130.04 | 51,414 |
| 2024-04-19 | 141.00 | 142.10 | 140.00 | 141.40 | 131.53 | 119,858 |
| 2024-04-18 | 141.00 | 142.50 | 140.70 | 141.60 | 131.72 | 50,102 |
| 2024-04-17 | 139.90 | 141.30 | 139.40 | 139.50 | 129.76 | 39,094 |
| 2024-04-16 | 140.50 | 142.10 | 140.00 | 140.20 | 130.41 | 49,971 |
| 2024-04-15 | 140.80 | 141.60 | 140.40 | 140.40 | 130.60 | 65,244 |
| 2024-04-12 | 139.30 | 142.30 | 139.00 | 140.80 | 130.97 | 59,186 |
| 2024-04-11 | 136.90 | 139.80 | 136.00 | 138.50 | 128.83 | 54,219 |
| 2024-04-10 | 140.00 | 140.20 | 135.10 | 136.50 | 126.97 | 57,763 |
| 2024-04-09 | 138.50 | 139.50 | 137.10 | 138.40 | 128.74 | 56,776 |
| 2024-04-08 | 134.60 | 138.00 | 134.60 | 136.70 | 127.16 | 58,051 |
| 2024-04-05 | 135.50 | 137.40 | 134.90 | 135.00 | 125.58 | 36,862 |
| 2024-04-04 | 137.50 | 138.20 | 136.50 | 137.20 | 127.62 | 52,949 |
| 2024-04-03 | 135.20 | 136.30 | 134.80 | 135.10 | 125.67 | 38,269 |
| 2024-04-02 | 140.20 | 140.20 | 135.20 | 135.20 | 125.76 | 57,963 |
| 2024-03-28 | 138.70 | 140.00 | 137.90 | 138.40 | 128.74 | 86,729 |
| 2024-03-27 | 138.90 | 139.80 | 135.80 | 138.30 | 128.65 | 89,808 |
| 2024-03-26 | 134.30 | 134.80 | 132.40 | 132.40 | 123.16 | 39,789 |
| 2024-03-25 | 135.60 | 136.60 | 134.90 | 134.90 | 125.48 | 57,402 |
| 2024-03-22 | 133.90 | 137.30 | 133.80 | 137.30 | 127.72 | 83,978 |
| 2024-03-21 | 135.90 | 135.90 | 133.80 | 133.80 | 124.46 | 52,521 |
| 2024-03-20 | 132.30 | 135.90 | 132.10 | 135.50 | 126.04 | 68,327 |
| 2024-03-19 | 132.00 | 133.50 | 130.20 | 132.00 | 122.79 | 59,509 |
| 2024-03-18 | 133.50 | 134.80 | 131.90 | 132.40 | 123.16 | 50,488 |
| 2024-03-15 | 135.20 | 135.50 | 133.50 | 133.90 | 124.55 | 96,409 |
| 2024-03-14 | 139.70 | 140.70 | 135.70 | 136.00 | 126.51 | 68,444 |
| 2024-03-13 | 144.00 | 144.00 | 138.20 | 139.10 | 129.39 | 127,233 |
| 2024-03-12 | 136.00 | 142.90 | 136.00 | 142.10 | 132.18 | 302,878 |
| 2024-03-11 | 130.10 | 131.50 | 128.60 | 129.70 | 120.65 | 102,153 |
| 2024-03-08 | 131.60 | 131.60 | 129.10 | 130.30 | 121.20 | 84,050 |
| 2024-03-07 | 128.40 | 132.00 | 128.30 | 131.20 | 122.04 | 71,842 |
| 2024-03-06 | 129.00 | 130.40 | 128.10 | 128.90 | 119.90 | 65,976 |
| 2024-03-05 | 126.40 | 129.80 | 125.30 | 129.10 | 120.09 | 93,616 |
| 2024-03-04 | 125.60 | 126.30 | 124.80 | 126.10 | 117.30 | 40,720 |
| 2024-03-01 | 125.50 | 127.70 | 125.00 | 125.10 | 116.37 | 106,042 |
| 2024-02-29 | 124.70 | 125.40 | 123.90 | 124.00 | 115.34 | 122,901 |
| 2024-02-28 | 124.00 | 125.90 | 123.80 | 124.70 | 116.00 | 73,455 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 3.8000 CHF |
| 2025-05-02 | 3.7000 CHF |
| 2024-04-24 | 3.4000 CHF |
| 2023-05-17 | 2.8000 CHF |
| 2022-05-18 | 2.6000 CHF |
| 2021-05-11 | 2.4000 CHF |
| 2020-05-19 | 2.2000 CHF |
| 2019-05-28 | 1.8000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.